Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-07-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $24.46 | $24.46 | 310,310 | — | — |
| 2012-12-28 | $24.10 | $24.10 | 304,668 | — | — |
| 2012-12-27 | $24.11 | $24.11 | 351,900 | — | — |
| 2012-12-26 | $24.09 | $24.09 | 314,824 | — | — |
| 2012-12-24 | $24.01 | $24.01 | 221,811 | — | — |
| 2012-12-21 | $24.36 | $24.36 | 939,635 | — | — |
| 2012-12-20 | $24.24 | $24.24 | 428,470 | — | — |
| 2012-12-19 | $24.23 | $24.23 | 539,859 | — | — |
| 2012-12-18 | $24.21 | $24.21 | 793,426 | — | — |
| 2012-12-17 | $23.10 | $23.10 | 381,399 | — | — |
| 2012-12-14 | $22.64 | $22.64 | 442,172 | — | — |
| 2012-12-13 | $23.00 | $23.00 | 396,068 | — | — |
| 2012-12-12 | $22.88 | $22.88 | 463,934 | — | — |
| 2012-12-11 | $23.85 | $23.85 | 1,154,192 | — | — |
| 2012-12-10 | $22.07 | $22.07 | 171,033 | — | — |
| 2012-12-07 | $21.90 | $21.90 | 181,995 | — | — |
| 2012-12-06 | $21.91 | $21.91 | 121,867 | — | — |
| 2012-12-05 | $21.69 | $21.69 | 201,500 | — | — |
| 2012-12-04 | $21.63 | $21.63 | 303,540 | — | — |
| 2012-12-03 | $21.53 | $21.53 | 222,617 | — | — |
| 2012-11-30 | $21.63 | $21.63 | 477,636 | — | — |
| 2012-11-29 | $21.96 | $21.96 | 262,595 | — | — |
| 2012-11-28 | $21.43 | $21.43 | 366,730 | — | — |
| 2012-11-27 | $21.50 | $21.50 | 340,938 | — | — |
| 2012-11-26 | $21.60 | $21.60 | 402,516 | — | — |
| 2012-11-23 | $21.22 | $21.22 | 120,578 | — | — |
| 2012-11-21 | $20.89 | $20.89 | 298,542 | — | — |
| 2012-11-20 | $20.87 | $20.87 | 290,966 | — | — |
| 2012-11-19 | $21.09 | $21.09 | 289,676 | — | — |
| 2012-11-16 | $20.76 | $20.76 | 460,871 | — | — |
| 2012-11-15 | $20.78 | $20.78 | 262,917 | — | — |
| 2012-11-14 | $20.79 | $20.79 | 294,512 | — | — |
| 2012-11-13 | $21.13 | $21.13 | 299,993 | — | — |
| 2012-11-12 | $21.27 | $21.27 | 301,283 | — | — |
| 2012-11-09 | $21.36 | $21.36 | 429,598 | — | — |
| 2012-11-08 | $20.97 | $20.97 | 931,575 | — | — |
| 2012-11-07 | $21.19 | $21.19 | 717,985 | — | — |
| 2012-11-06 | $22.09 | $22.09 | 550,498 | — | — |
| 2012-11-05 | $21.90 | $21.90 | 617,235 | — | — |
| 2012-11-02 | $21.70 | $21.70 | 499,398 | — | — |
| 2012-11-01 | $22.61 | $22.61 | 744,744 | — | — |
| 2012-10-31 | $22.03 | $22.03 | 578,063 | — | — |
| 2012-10-26 | $21.91 | $21.91 | 1,796,735 | — | — |
| 2012-10-25 | $22.23 | $22.23 | 1,373,746 | — | — |
| 2012-10-24 | $22.93 | $22.93 | 680,748 | — | — |
| 2012-10-23 | $23.67 | $23.67 | 685,261 | — | — |
| 2012-10-22 | $23.70 | $23.70 | 438,464 | — | — |
| 2012-10-19 | $23.15 | $23.15 | 705,089 | — | — |
| 2012-10-18 | $23.39 | $23.39 | 274,846 | — | — |
| 2012-10-17 | $23.62 | $23.62 | 301,122 | — | — |
| 2012-10-16 | $23.72 | $23.72 | 235,836 | — | — |
| 2012-10-15 | $23.42 | $23.42 | 275,168 | — | — |
| 2012-10-12 | $23.06 | $23.06 | 395,424 | — | — |
| 2012-10-11 | $23.40 | $23.40 | 404,451 | — | — |
| 2012-10-10 | $23.04 | $23.04 | 820,508 | — | — |
| 2012-10-09 | $22.95 | $22.95 | 450,876 | — | — |
| 2012-10-08 | $23.06 | $23.06 | 525,996 | — | — |
| 2012-10-05 | $23.02 | $23.02 | 368,342 | — | — |
| 2012-10-04 | $23.06 | $23.06 | 852,587 | — | — |
| 2012-10-03 | $23.47 | $23.47 | 660,598 | — | — |
| 2012-10-02 | $23.16 | $23.16 | 524,867 | — | — |
| 2012-10-01 | $23.38 | $23.38 | 602,888 | — | — |
| 2012-09-28 | $23.66 | $23.66 | 642,866 | — | — |
| 2012-09-27 | $24.59 | $24.59 | 743,777 | — | — |
| 2012-09-26 | $24.02 | $24.02 | 751,353 | — | — |
| 2012-09-25 | $24.07 | $24.07 | 759,736 | — | — |
| 2012-09-24 | $24.05 | $24.05 | 560,654 | — | — |
| 2012-09-21 | $23.77 | $23.77 | 717,985 | — | — |
| 2012-09-20 | $23.87 | $23.87 | 233,095 | — | — |
| 2012-09-19 | $24.29 | $24.29 | 564,039 | — | — |
| 2012-09-18 | $24.13 | $24.13 | 384,623 | — | — |
| 2012-09-17 | $24.42 | $24.42 | 1,056,021 | — | — |
| 2012-09-14 | $24.35 | $24.35 | 721,370 | — | — |
| 2012-09-13 | $24.63 | $24.63 | 543,728 | — | — |
| 2012-09-12 | $24.39 | $24.39 | 346,258 | — | — |
| 2012-09-11 | $23.97 | $23.97 | 462,160 | — | — |
| 2012-09-10 | $24.37 | $24.37 | 905,299 | — | — |
| 2012-09-07 | $24.12 | $24.12 | 511,488 | — | — |
| 2012-09-06 | $23.95 | $23.95 | 439,431 | — | — |
| 2012-09-05 | $23.10 | $23.10 | 393,812 | — | — |
| 2012-09-04 | $23.11 | $23.11 | 584,834 | — | — |
| 2012-08-31 | $22.69 | $22.69 | 531,154 | — | — |
| 2012-08-30 | $22.63 | $22.63 | 744,099 | — | — |
| 2012-08-29 | $23.44 | $23.44 | 801,648 | — | — |
| 2012-08-28 | $23.75 | $23.75 | 412,994 | — | — |
| 2012-08-27 | $23.70 | $23.70 | 744,099 | — | — |
| 2012-08-24 | $23.26 | $23.26 | 446,524 | — | — |
| 2012-08-23 | $23.30 | $23.30 | 671,398 | — | — |
| 2012-08-22 | $23.39 | $23.39 | 490,209 | — | — |
| 2012-08-21 | $23.40 | $23.40 | 579,998 | — | — |
| 2012-08-20 | $23.57 | $23.57 | 938,506 | — | — |
| 2012-08-17 | $24.47 | $24.47 | 850,491 | — | — |
| 2012-08-16 | $23.91 | $23.91 | 756,512 | — | — |
| 2012-08-15 | $22.87 | $22.87 | 708,474 | — | — |
| 2012-08-14 | $22.52 | $22.52 | 539,859 | — | — |
| 2012-08-13 | $22.86 | $22.86 | 792,943 | — | — |
| 2012-08-10 | $23.42 | $23.42 | 630,131 | — | — |
| 2012-08-09 | $23.14 | $23.14 | 567,424 | — | — |
| 2012-08-08 | $23.11 | $23.11 | 713,955 | — | — |
| 2012-08-07 | $22.87 | $22.87 | 850,491 | — | — |
| 2012-08-06 | $22.54 | $22.54 | 616,912 | — | — |
| 2012-08-03 | $21.92 | $21.92 | 598,858 | — | — |
| 2012-08-02 | $20.85 | $20.85 | 522,772 | — | — |
| 2012-08-01 | $21.10 | $21.10 | 1,147,422 | — | — |
| 2012-07-31 | $21.48 | $21.48 | 1,340,056 | — | — |
| 2012-07-30 | $21.10 | $21.10 | 1,806,730 | — | — |
| 2012-07-27 | $21.36 | $21.36 | 5,416,965 | — | — |
| 2012-07-26 | $21.71 | $21.71 | 1,846,224 | — | — |
| 2012-07-25 | $20.78 | $20.78 | 529,542 | — | — |
| 2012-07-24 | $20.04 | $20.04 | 490,370 | — | — |
| 2012-07-23 | $20.35 | $20.35 | 503,589 | — | — |
| 2012-07-20 | $20.65 | $20.65 | 533,411 | — | — |
| 2012-07-19 | $21.28 | $21.28 | 739,263 | — | — |
| 2012-07-18 | $21.10 | $21.10 | 623,844 | — | — |
| 2012-07-17 | $20.32 | $20.32 | 746,195 | — | — |
| 2012-07-16 | $20.16 | $20.16 | 572,582 | — | — |
| 2012-07-13 | $20.54 | $20.54 | 451,360 | — | — |
| 2012-07-12 | $20.29 | $20.29 | 681,876 | — | — |
| 2012-07-11 | $20.75 | $20.75 | 812,770 | — | — |
| 2012-07-10 | $20.99 | $20.99 | 2,069,647 | — | — |
| 2012-07-09 | $21.92 | $21.92 | 1,115,988 | — | — |
| 2012-07-06 | $22.49 | $22.49 | 794,877 | — | — |
| 2012-07-05 | $22.77 | $22.77 | 564,522 | — | — |
| 2012-07-03 | $22.92 | $22.92 | 798,746 | — | — |
| 2012-07-02 | $21.81 | $21.81 | 1,090,196 | — | — |
| 2012-06-29 | $21.41 | $21.41 | 754,738 | — | — |
| 2012-06-28 | $20.64 | $20.64 | 1,088,422 | — | — |
| 2012-06-27 | $20.39 | $20.39 | 405,096 | — | — |
| 2012-06-26 | $20.14 | $20.14 | 1,086,004 | — | — |
| 2012-06-25 | $19.93 | $19.93 | 925,933 | — | — |
| 2012-06-22 | $20.39 | $20.39 | 2,064,327 | — | — |
| 2012-06-21 | $19.31 | $19.31 | 531,960 | — | — |
| 2012-06-20 | $20.11 | $20.11 | 464,095 | — | — |
| 2012-06-19 | $20.06 | $20.06 | 525,351 | — | — |
| 2012-06-18 | $19.82 | $19.82 | 625,617 | — | — |
| 2012-06-15 | $19.78 | $19.78 | 761,348 | — | — |
| 2012-06-14 | $19.24 | $19.24 | 379,142 | — | — |
| 2012-06-13 | $18.96 | $18.96 | 483,116 | — | — |
| 2012-06-12 | $19.23 | $19.23 | 427,341 | — | — |
| 2012-06-11 | $18.65 | $18.65 | 619,653 | — | — |
| 2012-06-08 | $19.41 | $19.41 | 626,746 | — | — |
| 2012-06-07 | $19.72 | $19.72 | 1,284,603 | — | — |
| 2012-06-06 | $19.42 | $19.42 | 732,654 | — | — |
| 2012-06-05 | $18.75 | $18.75 | 589,992 | — | — |
| 2012-06-04 | $18.36 | $18.36 | 947,050 | — | — |
| 2012-06-01 | $18.73 | $18.73 | 1,670,032 | — | — |
| 2012-05-31 | $19.47 | $19.47 | 1,387,610 | — | — |
| 2012-05-30 | $19.06 | $19.06 | 749,902 | — | — |
| 2012-05-29 | $19.16 | $19.16 | 876,928 | — | — |
| 2012-05-25 | $18.52 | $18.52 | 1,899,258 | — | — |
| 2012-05-24 | $18.91 | $18.91 | 1,429,522 | — | — |
| 2012-05-23 | $20.07 | $20.07 | 931,736 | — | — |
| 2012-05-22 | $19.93 | $19.93 | 852,426 | — | — |
| 2012-05-21 | $19.58 | $19.58 | 919,324 | — | — |
| 2012-05-18 | $19.14 | $19.14 | 1,332,640 | — | — |
| 2012-05-17 | $20.18 | $20.18 | 1,375,036 | — | — |
| 2012-05-16 | $21.40 | $21.40 | 1,103,898 | — | — |
| 2012-05-15 | $21.53 | $21.53 | 465,868 | — | — |
| 2012-05-14 | $21.46 | $21.46 | 470,704 | — | — |
| 2012-05-11 | $21.83 | $21.83 | 809,063 | — | — |
| 2012-05-10 | $21.66 | $21.66 | 1,094,548 | — | — |
| 2012-05-09 | $22.27 | $22.27 | 515,195 | — | — |
| 2012-05-08 | $22.33 | $22.33 | 632,549 | — | — |
| 2012-05-07 | $22.46 | $22.46 | 483,600 | — | — |
| 2012-05-04 | $22.43 | $22.43 | 443,622 | — | — |
| 2012-05-03 | $23.08 | $23.08 | 635,450 | — | — |
| 2012-05-02 | $24.19 | $24.19 | 815,027 | — | — |
| 2012-05-01 | $24.09 | $24.09 | 720,564 | — | — |
| 2012-04-30 | $23.88 | $23.88 | 550,659 | — | — |
| 2012-04-27 | $24.39 | $24.39 | 729,914 | — | — |
| 2012-04-26 | $23.88 | $23.88 | 2,822,612 | — | — |
| 2012-04-25 | $21.02 | $21.02 | 1,240,595 | — | — |
| 2012-04-24 | $20.78 | $20.78 | 658,341 | — | — |
| 2012-04-23 | $20.67 | $20.67 | 522,127 | — | — |
| 2012-04-20 | $21.27 | $21.27 | 634,644 | — | — |
| 2012-04-19 | $20.99 | $20.99 | 1,021,041 | — | — |
| 2012-04-18 | $21.33 | $21.33 | 706,540 | — | — |
| 2012-04-17 | $21.81 | $21.81 | 915,455 | — | — |
| 2012-04-16 | $21.59 | $21.59 | 629,808 | — | — |
| 2012-04-13 | $22.23 | $22.23 | 284,034 | — | — |
| 2012-04-12 | $22.73 | $22.73 | 260,499 | — | — |
| 2012-04-11 | $22.36 | $22.36 | 407,675 | — | — |
| 2012-04-10 | $22.01 | $22.01 | 595,795 | — | — |
| 2012-04-09 | $22.77 | $22.77 | 345,935 | — | — |
| 2012-04-05 | $22.98 | $22.98 | 687,840 | — | — |
| 2012-04-04 | $23.03 | $23.03 | 448,458 | — | — |
| 2012-04-03 | $23.52 | $23.52 | 294,996 | — | — |
| 2012-04-02 | $23.85 | $23.85 | 451,199 | — | — |
| 2012-03-30 | $23.70 | $23.70 | 289,032 | — | — |
| 2012-03-29 | $23.82 | $23.82 | 378,981 | — | — |
| 2012-03-28 | $24.14 | $24.14 | 504,395 | — | — |
| 2012-03-27 | $24.12 | $24.12 | 506,813 | — | — |
| 2012-03-26 | $24.13 | $24.13 | 644,155 | — | — |
| 2012-03-23 | $23.42 | $23.42 | 401,388 | — | — |
| 2012-03-22 | $23.08 | $23.08 | 560,815 | — | — |
| 2012-03-21 | $23.85 | $23.85 | 424,278 | — | — |
| 2012-03-20 | $23.50 | $23.50 | 338,198 | — | — |
| 2012-03-19 | $23.55 | $23.55 | 444,590 | — | — |
| 2012-03-16 | $23.11 | $23.11 | 616,268 | — | — |
| 2012-03-15 | $23.16 | $23.16 | 692,676 | — | — |
| 2012-03-14 | $23.50 | $23.50 | 413,962 | — | — |
| 2012-03-13 | $24.19 | $24.19 | 382,850 | — | — |
| 2012-03-12 | $23.49 | $23.49 | 330,460 | — | — |
| 2012-03-09 | $24.04 | $24.04 | 618,686 | — | — |
| 2012-03-08 | $23.75 | $23.75 | 334,006 | — | — |
| 2012-03-07 | $23.40 | $23.40 | 365,763 | — | — |
| 2012-03-06 | $22.88 | $22.88 | 516,646 | — | — |
| 2012-03-05 | $23.47 | $23.47 | 480,860 | — | — |
| 2012-03-02 | $23.36 | $23.36 | 379,304 | — | — |
| 2012-03-01 | $23.62 | $23.62 | 589,347 | — | — |
| 2012-02-29 | $23.31 | $23.31 | 631,904 | — | — |
| 2012-02-28 | $24.07 | $24.07 | 486,340 | — | — |
| 2012-02-27 | $24.14 | $24.14 | 516,162 | — | — |
| 2012-02-24 | $24.47 | $24.47 | 491,015 | — | — |
| 2012-02-23 | $24.49 | $24.49 | 486,018 | — | — |
| 2012-02-22 | $24.04 | $24.04 | 406,224 | — | — |
| 2012-02-21 | $24.35 | $24.35 | 597,730 | — | — |
| 2012-02-17 | $24.75 | $24.75 | 1,411,306 | — | — |
| 2012-02-16 | $24.24 | $24.24 | 951,402 | — | — |
| 2012-02-15 | $23.44 | $23.44 | 1,233,825 | — | — |
| 2012-02-14 | $22.68 | $22.68 | 1,389,866 | — | — |
| 2012-02-13 | $22.61 | $22.61 | 1,984,533 | — | — |
| 2012-02-10 | $23.17 | $23.17 | 1,319,422 | — | — |
| 2012-02-09 | $24.13 | $24.13 | 1,014,109 | — | — |
| 2012-02-08 | $24.29 | $24.29 | 2,651,256 | — | — |
| 2012-02-07 | $25.76 | $25.76 | 1,173,697 | — | — |
| 2012-02-06 | $26.23 | $26.23 | 939,474 | — | — |
| 2012-02-03 | $26.79 | $26.79 | 1,747,730 | — | — |
| 2012-02-02 | $24.82 | $24.82 | 409,770 | — | — |
| 2012-02-01 | $24.88 | $24.88 | 671,559 | — | — |
| 2012-01-31 | $24.72 | $24.72 | 441,204 | — | — |
| 2012-01-30 | $24.52 | $24.52 | 530,187 | — | — |
| 2012-01-27 | $24.81 | $24.81 | 439,754 | — | — |
| 2012-01-26 | $24.88 | $24.88 | 410,093 | — | — |
| 2012-01-25 | $25.31 | $25.31 | 505,846 | — | — |
| 2012-01-24 | $25.63 | $25.63 | 436,852 | — | — |
| 2012-01-23 | $25.27 | $25.27 | 464,256 | — | — |
| 2012-01-20 | $25.33 | $25.33 | 473,767 | — | — |
| 2012-01-19 | $25.14 | $25.14 | 798,101 | — | — |
| 2012-01-18 | $24.19 | $24.19 | 528,575 | — | — |
| 2012-01-17 | $23.12 | $23.12 | 440,076 | — | — |
| 2012-01-13 | $23.28 | $23.28 | 381,238 | — | — |
| 2012-01-12 | $23.84 | $23.84 | 277,103 | — | — |
| 2012-01-11 | $23.52 | $23.52 | 327,075 | — | — |
| 2012-01-10 | $23.36 | $23.36 | 764,249 | — | — |
| 2012-01-09 | $23.30 | $23.30 | 977,517 | — | — |
| 2012-01-06 | $22.15 | $22.15 | 436,852 | — | — |
| 2012-01-05 | $21.80 | $21.80 | 422,344 | — | — |
| 2012-01-04 | $21.52 | $21.52 | 657,696 | — | — |
| 2012-01-03 | $22.03 | $22.03 | 598,536 | — | — |